Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK EUR

Heidelberg Materials AG (HEID.XC)

Compare
139.77
0.00
(0.00%)
At close: February 21 at 2:32:25 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 11, 2025139.77139.77139.77139.77139.77-
Mar 10, 2025139.77139.77139.77139.77139.77-
Mar 7, 2025139.77139.77139.77139.77139.77-
Mar 6, 2025139.77139.77139.77139.77139.77-
Mar 5, 2025139.77139.77139.77139.77139.77-
Mar 4, 2025139.77139.77139.77139.77139.77-
Mar 3, 2025139.77139.77139.77139.77139.77-
Feb 28, 2025139.77139.77139.77139.77139.77-
Feb 27, 2025139.77139.77139.77139.77139.77-
Feb 26, 2025139.77139.77139.77139.77139.77-
Feb 25, 2025139.77139.77139.77139.77139.77-
Feb 24, 2025139.77139.77139.77139.77139.77-
Feb 21, 2025139.48139.77139.48139.77139.77147
Feb 20, 2025137.68137.68137.68137.68137.6883
Feb 19, 2025146.70146.70146.70146.70146.70-
Feb 18, 2025146.70146.70146.70146.70146.70-
Feb 17, 2025146.70146.70146.70146.70146.7080
Feb 14, 2025145.88145.88145.88145.88145.88-
Feb 13, 2025145.88145.88145.88145.88145.8869
Feb 12, 2025144.40144.40144.40144.40144.4068
Feb 11, 2025145.40146.75145.05146.30146.30622
Feb 10, 2025134.95134.95134.95134.95134.95-
Feb 7, 2025134.95134.95134.95134.95134.95-
Feb 6, 2025134.95134.95134.95134.95134.95-
Feb 5, 2025134.95134.95134.95134.95134.95-
Feb 4, 2025134.95134.95134.95134.95134.95-
Feb 3, 2025134.95134.95134.95134.95134.9586
Jan 31, 2025136.45136.45136.45136.45136.4584
Jan 30, 2025136.80136.95136.80136.95136.95135
Jan 29, 2025134.65134.65134.65134.65134.65-
Jan 28, 2025133.55134.65133.55134.65134.65169
Jan 27, 2025125.15125.15125.15125.15125.15-
Jan 24, 2025125.15125.15125.15125.15125.15-
Jan 23, 2025125.15125.15125.15125.15125.15-
Jan 22, 2025125.15125.15125.15125.15125.15-
Jan 21, 2025125.15125.15125.15125.15125.15-
Jan 20, 2025125.15125.15125.15125.15125.15-
Jan 17, 2025125.15125.15125.15125.15125.15-
Jan 16, 2025126.10126.10125.15125.15125.15229
Jan 15, 2025124.18127.55124.18127.25127.25454
Jan 14, 2025124.38124.75124.38124.75124.75188
Jan 13, 2025123.45123.95123.45123.82123.82376
Jan 10, 2025127.75127.75126.70126.82126.82196
Jan 9, 2025124.72124.72124.72124.72124.72-
Jan 8, 2025125.88125.88124.72124.72124.72460
Jan 7, 2025123.90123.90121.60121.60121.60107
Jan 6, 2025122.43122.43122.43122.43122.43222
Jan 3, 2025120.05120.07120.03120.07120.07254
Jan 2, 2025119.10119.10119.10119.10119.10-
Dec 31, 2024119.10119.10119.10119.10119.10-
Dec 30, 2024119.10119.10119.10119.10119.10-
Dec 27, 2024119.10119.10119.10119.10119.10-
Dec 24, 2024119.10119.10119.10119.10119.10-
Dec 23, 2024119.20119.20119.10119.10119.10179
Dec 20, 2024118.30119.70118.30119.60119.601,321
Dec 19, 2024120.28121.38120.00120.15120.15402
Dec 18, 2024122.63123.25122.63123.25123.25252
Dec 17, 2024123.32123.32123.32123.32123.3292
Dec 16, 2024125.63125.63125.63125.63125.63-
Dec 13, 2024125.63125.63125.63125.63125.63-
Dec 12, 2024125.90126.45125.30125.63125.63692
Dec 11, 2024122.60126.03122.60126.03126.03225
Dec 10, 2024124.05124.43123.97124.43124.43278
Dec 9, 2024122.38122.38122.38122.38122.38-
Dec 6, 2024122.95122.95122.38122.38122.38184
Dec 5, 2024121.50123.40121.50123.40123.40960
Dec 4, 2024124.18124.65120.72120.72120.721,632
Dec 3, 2024121.25121.25121.25121.25121.2597
Dec 2, 2024119.68120.25119.68120.25120.25108
Nov 29, 2024119.20119.35118.15119.00119.002,614
Nov 28, 2024118.50118.50118.50118.50118.5089
Nov 27, 2024118.75118.75118.75118.75118.75-
Nov 26, 2024118.28118.80118.28118.75118.75388
Nov 25, 2024119.60120.18119.60119.97119.971,201
Nov 22, 2024118.15118.15118.00118.00118.00196
Nov 21, 2024117.70118.20117.47118.20118.20440
Nov 20, 2024118.15118.15118.15118.15118.1595
Nov 19, 2024118.20118.20118.20118.20118.20-
Nov 18, 2024118.20118.20118.20118.20118.208
Nov 15, 2024119.40119.40119.40119.40119.40-
Nov 14, 2024119.40119.40119.40119.40119.40-
Nov 13, 2024119.40119.40119.40119.40119.4018
Nov 12, 2024119.70119.70118.90118.90118.90166
Nov 11, 2024118.82120.97118.82120.97120.97551
Nov 8, 2024114.05116.25113.53116.25116.25657
Nov 7, 2024116.63116.63112.95114.55114.552,499
Nov 6, 2024110.07110.07107.93107.93107.93936
Nov 5, 2024102.70105.15102.70105.15105.15935
Nov 4, 2024102.68102.68102.68102.68102.68-
Nov 1, 2024101.85102.68101.85102.68102.68272
Oct 31, 2024100.80101.53100.80101.03101.03597
Oct 30, 2024101.20101.20101.20101.20101.2096
Oct 29, 2024101.20101.20101.20101.20101.201
Oct 28, 202498.7098.7098.7098.7098.70-
Oct 25, 202498.7098.7098.7098.7098.70-
Oct 24, 202498.7098.7098.7098.7098.70-
Oct 23, 202498.7098.7098.7098.7098.70-
Oct 22, 202498.7098.7098.7098.7098.70-
Oct 21, 202498.7098.7098.7098.7098.70-
Oct 18, 202498.7098.7098.7098.7098.70-
Oct 17, 202498.2698.7098.2698.7098.70132
Oct 16, 202496.7596.7596.7596.7596.75-
Oct 15, 202496.7596.7596.7596.7596.75-
Oct 14, 202496.7596.7596.7596.7596.75-
Oct 11, 202496.7596.7596.7596.7596.75-
Oct 10, 202496.7596.7596.7596.7596.75-
Oct 9, 202496.7596.7596.7596.7596.75-
Oct 8, 202496.3196.7596.2996.7596.75149
Oct 7, 202498.5198.5198.5198.5198.51-
Oct 4, 202498.5198.5198.5198.5198.51-
Oct 3, 202498.5198.5198.5198.5198.51-
Oct 2, 202498.5198.5198.5198.5198.51-
Oct 1, 202498.5198.5198.5198.5198.5110
Sep 30, 202497.9497.9497.9497.9497.94109
Sep 27, 202499.5899.5899.5899.5899.58-
Sep 26, 202499.5899.5899.5899.5899.5846
Sep 25, 202498.4998.4998.4998.4998.49-
Sep 24, 202498.4998.4998.4998.4998.49-
Sep 23, 202498.4998.4998.4998.4998.49-
Sep 20, 202498.4998.4998.4998.4998.49-
Sep 19, 202498.4998.4998.4998.4998.49109
Sep 18, 202490.5290.5290.5290.5290.52-
Sep 17, 202490.5290.5290.5290.5290.52-
Sep 16, 202490.5290.5290.5290.5290.52-
Sep 13, 202490.5290.5290.5290.5290.52-
Sep 12, 202490.5290.5290.5290.5290.52-
Sep 11, 202490.5290.5290.5290.5290.525
Sep 10, 202490.3591.2290.3590.5690.56440
Sep 9, 202490.8090.8090.8090.8090.80-
Sep 6, 202491.0691.0690.8090.8090.80171
Sep 5, 202495.7495.7495.7495.7495.74-
Sep 4, 202495.7495.7495.7495.7495.74-
Sep 3, 202495.7495.7495.7495.7495.74-
Sep 2, 202495.7495.7495.7495.7495.74-
Aug 30, 202495.7495.7495.7495.7495.74110
Aug 29, 202494.1694.1694.1694.1694.16-
Aug 28, 202494.1694.1694.1694.1694.16-
Aug 27, 202494.1694.1694.1694.1694.16-
Aug 23, 202494.1694.1694.1694.1694.16115
Aug 22, 202491.2091.2091.2091.2091.20-
Aug 21, 202491.2091.2091.2091.2091.2010
Aug 20, 202490.8490.8490.8490.8490.84-
Aug 19, 202490.8490.8490.8490.8490.84-
Aug 16, 202490.8490.8490.8490.8490.84122
Aug 15, 202487.9987.9987.9987.9987.99-
Aug 14, 202487.9987.9987.9987.9987.99-
Aug 13, 202487.9987.9987.9987.9987.99-
Aug 12, 202487.9987.9987.9987.9987.99-
Aug 9, 202487.9987.9987.9987.9987.99-
Aug 8, 202487.9987.9987.9987.9987.99-
Aug 7, 202487.9987.9987.9987.9987.99-
Aug 6, 202487.9987.9987.9987.9987.99-
Aug 5, 202487.9987.9987.9987.9987.99124
Aug 2, 202490.6090.6089.7989.7989.79367
Aug 1, 202494.7895.3893.6893.8893.884,392
Jul 31, 202499.6399.6399.6399.6399.63-
Jul 30, 202499.6399.6399.6399.6399.63-
Jul 29, 202499.6399.6399.6399.6399.6346
Jul 26, 202499.3099.3099.3099.3099.306
Jul 25, 202497.7497.7497.7497.7497.74107
Jul 24, 2024101.20101.20101.20101.20101.20-
Jul 23, 2024101.20101.20101.20101.20101.20-
Jul 22, 2024101.20101.20101.20101.20101.20-
Jul 19, 2024101.20101.20101.20101.20101.20-
Jul 18, 2024101.20101.20101.20101.20101.20-
Jul 17, 2024101.20101.20101.20101.20101.20-
Jul 16, 2024101.20101.20101.20101.20101.2048
Jul 15, 202494.9794.9794.9794.9794.97-
Jul 12, 202494.9794.9794.9794.9794.97-
Jul 11, 202494.9794.9794.9794.9794.97-
Jul 10, 202494.9794.9794.9794.9794.97-
Jul 9, 202494.9794.9794.9794.9794.97-
Jul 8, 202494.9794.9794.9794.9794.97-
Jul 5, 202494.9794.9794.9794.9794.97-
Jul 4, 202494.9794.9794.9794.9794.97-
Jul 3, 202494.9794.9794.9794.9794.97-
Jul 2, 202495.0995.0994.6494.9794.97287
Jul 1, 202496.1496.1496.1496.1496.14-
Jun 28, 202496.1496.1496.1496.1496.14-
Jun 27, 202496.1496.1496.1496.1496.14-
Jun 26, 202496.1496.1496.1496.1496.14-
Jun 25, 202496.1496.1496.1496.1496.14-
Jun 24, 202496.0696.1496.0696.1496.14233
Jun 21, 202494.9494.9494.9494.9494.94117
Jun 20, 202499.4199.4199.4199.4199.41-
Jun 19, 202499.4199.4199.4199.4199.41-
Jun 18, 202499.4199.4199.4199.4199.41-
Jun 17, 202499.4199.4199.4199.4199.41-
Jun 14, 202499.4199.4199.4199.4199.41-
Jun 13, 202499.4199.4199.4199.4199.41-
Jun 12, 202497.9299.4197.9299.4199.41339
Jun 11, 202495.1995.1995.1995.1995.19-
Jun 10, 202495.1995.1995.1995.1995.19-
Jun 7, 202495.1995.1995.1995.1995.19-
Jun 6, 202495.1495.6895.1495.1995.1953
Jun 5, 202495.0095.0095.0095.0095.00-
Jun 4, 202495.0095.0095.0095.0095.0032
Jun 3, 2024102.80102.80102.80102.80102.80-
May 31, 2024102.80102.80102.80102.80102.80-
May 30, 2024102.80102.80102.80102.80102.80-
May 29, 2024102.80102.80102.80102.80102.80-
May 28, 2024102.80102.80102.80102.80102.80-
May 24, 2024102.80102.80102.80102.80102.80-
May 23, 2024102.80102.80102.80102.80102.80-
May 22, 2024102.80102.80102.80102.80102.80-
May 21, 2024102.80102.80102.80102.80102.80-
May 20, 2024102.80102.80102.80102.80102.80-
May 17, 2024 3.00 Dividend
May 17, 2024102.80102.80102.80102.80102.80-
May 16, 2024102.80102.80102.80102.8099.80-
May 15, 2024102.80102.80102.80102.8099.8031
May 14, 2024102.13102.13102.13102.1399.14-
May 13, 2024102.40102.40102.13102.1399.14205
May 10, 2024102.20102.20102.20102.2099.2246
May 9, 202496.3596.3596.3596.3593.54-
May 8, 202496.3596.3596.3596.3593.54-
May 7, 202496.3596.3596.3596.3593.54115
May 3, 202495.3095.3095.3095.3092.52100
May 2, 202492.2792.2792.2792.2789.58-
May 1, 202492.2792.2792.2792.2789.58-
Apr 30, 202492.2792.2792.2792.2789.58-
Apr 29, 202492.2792.2792.2792.2789.58-
Apr 26, 202492.2792.2792.2792.2789.58-
Apr 25, 202492.2792.2792.2792.2789.58121
Apr 24, 202494.3294.3294.3294.3291.57-
Apr 23, 202494.3294.3294.3294.3291.57-
Apr 22, 202494.3294.3294.3294.3291.57-
Apr 19, 202494.3294.3294.3294.3291.57-
Apr 18, 202494.4294.4294.2694.3291.57222
Apr 17, 202498.0898.0898.0898.0895.22-
Apr 16, 202498.0898.0898.0898.0895.22-
Apr 15, 202498.1598.1598.0898.0895.22230
Apr 12, 202496.4796.4796.4796.4793.65-
Apr 11, 202496.4796.4796.4796.4793.65-
Apr 10, 202494.3096.4794.3096.4793.65460
Apr 9, 202496.0496.0496.0496.0493.2448
Apr 8, 202499.0799.0799.0799.0796.18-
Apr 5, 202499.0799.0799.0799.0796.18-
Apr 4, 202499.0799.0799.0799.0796.18-
Apr 3, 202499.0799.0799.0799.0796.18112
Apr 2, 2024101.60101.60101.60101.6098.64-
Mar 28, 2024101.60101.60101.60101.6098.64-
Mar 27, 2024101.60101.60101.60101.6098.6418
Mar 26, 2024101.45101.45101.45101.4598.4911
Mar 25, 2024100.25100.25100.25100.2597.32197
Mar 22, 202493.5093.5093.5093.5090.77-
Mar 21, 202493.5093.5093.5093.5090.77-
Mar 20, 202493.5093.5093.5093.5090.7751
Mar 19, 202493.2893.2893.2893.2890.5611
Mar 18, 202489.9289.9289.9289.9287.30-
Mar 15, 202489.9289.9289.9289.9287.30-
Mar 14, 202489.9289.9289.9289.9287.30-
Mar 13, 202489.9289.9289.9289.9287.30-
Mar 12, 202489.9289.9289.9289.9287.30-